Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiffany & Co (NY: TIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.81 38.58 37.77 38.41 3,580,602 +0.46(+1.21%)
Mar 30, 2010 38.29 38.52 37.70 37.95 1,997,027 -0.29(-0.76%)
Mar 29, 2010 38.45 38.46 38.04 38.24 1,356,314 -0.03(-0.08%)
Mar 26, 2010 38.25 38.77 38.03 38.27 1,742,819 +0.19(+0.49%)
Mar 25, 2010 38.58 38.75 38.05 38.08 2,482,306 -0.19(-0.51%)
Mar 24, 2010 37.92 38.31 37.71 38.28 2,876,902 -0.35(-0.90%)
Mar 23, 2010 38.94 38.96 38.18 38.63 3,215,701 +0.28(+0.74%)
Mar 22, 2010 36.26 38.41 36.19 38.34 9,813,924 +0.13(+0.34%)
Mar 19, 2010 38.80 38.82 37.92 38.21 3,137,576 -0.27(-0.69%)
Mar 18, 2010 37.99 39.13 37.95 38.48 2,981,855 +0.32(+0.83%)
Mar 17, 2010 38.66 38.71 37.92 38.16 3,107,312 -0.48(-1.25%)
Mar 16, 2010 37.09 38.66 37.01 38.65 3,973,151 +1.57(+4.24%)
Mar 15, 2010 36.69 37.10 36.65 37.08 1,072,217 +0.03(+0.09%)
Mar 12, 2010 37.00 37.16 36.60 37.04 1,166,213 +0.32(+0.88%)
Mar 11, 2010 36.76 36.84 36.27 36.72 1,624,077 -0.23(-0.63%)
Mar 10, 2010 36.90 37.13 36.73 36.96 1,273,267 +0.02(+0.04%)
Mar 09, 2010 37.01 37.17 36.72 36.94 1,716,743 -0.11(-0.30%)
Mar 08, 2010 36.82 37.27 36.82 37.05 1,141,138 +0.06(+0.15%)
Mar 05, 2010 36.75 37.09 36.55 37.00 1,622,399 +0.41(+1.12%)
Mar 04, 2010 36.22 36.81 36.26 36.59 1,155,267 +0.37(+1.02%)
Mar 03, 2010 36.34 36.69 36.10 36.22 1,919,134 +0.06(+0.16%)
Mar 02, 2010 36.70 36.88 36.02 36.16 2,014,658 -0.56(-1.52%)
Mar 01, 2010 35.84 36.84 35.70 36.71 2,668,045 +0.97(+2.70%)
Feb 26, 2010 35.26 35.88 35.15 35.75 2,536,306 +0.49(+1.39%)
Feb 25, 2010 34.53 35.29 34.27 35.26 2,336,275 +0.07(+0.21%)
Feb 24, 2010 34.69 35.21 34.52 35.18 1,596,029 +0.60(+1.75%)
Feb 23, 2010 35.04 35.20 34.48 34.58 1,570,167 -0.46(-1.31%)
Feb 22, 2010 35.13 35.22 34.89 35.04 1,391,548 -0.02(-0.07%)
Feb 19, 2010 34.84 35.12 34.64 35.06 2,084,948 +0.15(+0.44%)
Feb 18, 2010 34.53 34.93 34.39 34.91 1,602,662 +0.24(+0.70%)
Feb 17, 2010 34.46 34.73 34.11 34.67 2,717,102 +0.78(+2.31%)
Feb 16, 2010 33.67 33.90 33.53 33.89 1,711,293 +0.46(+1.37%)
Feb 12, 2010 32.98 33.43 33.43 33.43 1,510,701 -0.02(-0.07%)
Feb 11, 2010 33.11 33.53 32.77 33.45 2,694,629 +0.32(+0.97%)
Feb 10, 2010 32.85 33.61 32.77 33.13 4,326,760 +0.86(+2.67%)
Feb 09, 2010 32.49 32.49 31.68 32.27 3,010,384 +0.23(+0.70%)
Feb 08, 2010 32.00 32.29 31.54 32.04 2,317,154 +0.07(+0.23%)
Feb 05, 2010 32.17 32.23 31.32 31.97 4,139,103 -0.24(-0.75%)
Feb 04, 2010 33.28 33.49 32.12 32.21 2,928,545 -1.31(-3.92%)
Feb 03, 2010 33.68 33.83 33.30 33.53 1,631,844 -0.34(-1.00%)
Feb 02, 2010 33.18 33.93 33.18 33.86 2,003,773 +0.76(+2.30%)
Feb 01, 2010 32.70 33.13 32.70 33.10 1,710,557 +0.40(+1.22%)
Jan 29, 2010 33.18 33.54 32.65 32.70 2,774,816 -0.17(-0.51%)
Jan 28, 2010 33.49 33.52 32.74 32.87 1,867,271 -0.44(-1.33%)
Jan 27, 2010 33.28 33.63 32.91 33.32 2,212,537 -0.08(-0.24%)
Jan 26, 2010 33.59 33.79 33.20 33.40 2,802,697 -0.21(-0.62%)
Jan 25, 2010 33.72 33.83 33.28 33.61 3,373,596 +0.76(+2.30%)
Jan 22, 2010 33.56 33.72 32.76 32.85 3,896,210 -0.79(-2.35%)
Jan 21, 2010 34.52 34.76 33.48 33.64 6,709,278 -1.07(-3.09%)
Jan 20, 2010 35.24 35.30 34.56 34.71 4,414,904 -0.81(-2.27%)
Jan 19, 2010 36.42 36.48 35.46 35.51 4,378,762 -1.02(-2.80%)
Jan 15, 2010 36.61 36.54 36.54 36.54 5,750,253 +0.01(+0.02%)
Jan 14, 2010 37.44 37.56 36.42 36.53 6,246,386 -1.22(-3.24%)
Jan 13, 2010 37.39 37.83 37.14 37.75 3,793,262 +0.35(+0.95%)
Jan 12, 2010 37.32 37.51 36.52 37.40 10,587,468 -0.19(-0.51%)
Jan 11, 2010 37.23 37.86 36.96 37.59 3,726,752 +0.54(+1.46%)
Jan 08, 2010 37.47 37.53 36.64 37.05 4,456,838 -0.71(-1.88%)
Jan 07, 2010 36.30 37.83 36.26 37.76 4,423,410 +1.55(+4.29%)
Jan 06, 2010 35.52 36.30 35.47 36.21 2,110,343 +0.55(+1.54%)
Jan 05, 2010 35.47 35.71 34.98 35.66 1,511,137 +0.23(+0.66%)
Jan 04, 2010 35.16 35.91 35.10 35.43 2,402,906 +0.80(+2.30%)
Dec 31, 2009 35.21 34.63 34.63 34.63 890,700 -0.61(-1.74%)
Dec 30, 2009 35.06 35.29 34.93 35.24 819,729 -0.12(-0.34%)
Dec 29, 2009 35.57 35.60 35.17 35.36 687,027 -0.03(-0.09%)
Dec 28, 2009 35.43 35.83 35.29 35.39 999,555 +0.12(+0.34%)
Dec 24, 2009 35.31 35.42 35.05 35.27 434,460 -0.02(-0.05%)
Dec 23, 2009 35.24 35.43 34.98 35.29 1,345,190 +0.11(+0.32%)
Dec 22, 2009 34.80 35.35 34.66 35.18 1,048,374 +0.31(+0.88%)
Dec 21, 2009 34.35 34.98 34.17 34.87 1,362,691 +0.79(+2.32%)
Dec 18, 2009 34.16 34.27 33.57 34.08 2,120,775 -0.07(-0.21%)
Dec 17, 2009 33.97 34.28 33.89 34.15 1,946,163 -0.36(-1.05%)
Dec 16, 2009 34.35 34.64 34.10 34.52 2,290,763 +0.43(+1.25%)
Dec 15, 2009 33.99 34.22 33.79 34.09 1,542,865 -0.22(-0.63%)
Dec 14, 2009 34.18 34.32 34.12 34.31 2,432,540 +0.36(+1.07%)
Dec 11, 2009 33.10 34.03 33.06 33.94 2,935,275 +1.00(+3.03%)
Dec 10, 2009 32.79 33.24 32.72 32.95 1,819,824 +0.38(+1.16%)
Dec 09, 2009 32.83 32.90 32.27 32.57 2,337,953 -0.21(-0.64%)
Dec 08, 2009 33.04 33.19 32.62 32.78 2,849,877 -0.70(-2.09%)
Dec 07, 2009 33.27 33.83 33.11 33.48 2,518,062 +0.05(+0.14%)
Dec 04, 2009 34.88 34.94 32.98 33.43 7,277,008 -0.80(-2.33%)
Dec 03, 2009 34.68 34.79 34.15 34.23 2,289,272 -0.46(-1.32%)
Dec 02, 2009 34.66 35.43 34.56 34.69 2,578,702 +0.00(+0.00%)
Dec 01, 2009 34.52 35.22 34.50 34.69 3,037,608 +0.31(+0.91%)
Nov 30, 2009 34.85 34.97 33.72 34.37 4,507,689 -0.43(-1.22%)
Nov 27, 2009 34.40 35.29 34.11 34.80 2,365,079 -0.55(-1.55%)
Nov 25, 2009 35.44 35.47 34.59 35.35 9,674,026 +1.66(+4.92%)
Nov 24, 2009 34.05 34.23 33.44 33.69 4,337,824 +0.02(+0.05%)
Nov 23, 2009 33.83 34.20 33.42 33.67 2,431,717 +0.41(+1.23%)
Nov 20, 2009 32.99 33.59 32.66 33.26 2,489,737 +0.10(+0.32%)
Nov 19, 2009 33.75 33.75 32.81 33.16 3,302,444 -0.87(-2.56%)
Nov 18, 2009 34.28 34.54 33.96 34.02 2,045,436 -0.34(-0.98%)
Nov 17, 2009 34.50 34.66 33.94 34.36 1,775,746 -0.27(-0.79%)
Nov 16, 2009 34.24 34.82 34.24 34.64 2,491,147 +0.62(+1.82%)
Nov 13, 2009 33.87 34.27 33.53 34.02 2,920,398 +0.30(+0.88%)
Nov 12, 2009 34.17 34.62 33.55 33.72 2,582,251 -0.68(-1.99%)
Nov 11, 2009 34.84 35.27 34.15 34.40 2,710,284 -0.25(-0.72%)
Nov 10, 2009 34.46 34.79 33.98 34.65 3,085,791 +0.22(+0.63%)
Nov 09, 2009 33.67 34.59 33.41 34.44 3,103,060 +1.14(+3.41%)
Nov 06, 2009 33.16 33.98 33.03 33.30 2,598,152 +0.70(+2.15%)
Nov 05, 2009 32.68 33.30 32.20 32.60 2,824,768 +0.18(+0.55%)
Nov 04, 2009 32.65 33.19 32.29 32.42 2,446,178 -0.02(-0.05%)
Nov 03, 2009 31.79 32.58 31.50 32.44 2,546,640 +0.46(+1.44%)
Nov 02, 2009 31.85 32.49 31.42 31.98 2,676,412 +0.34(+1.07%)
Oct 30, 2009 32.73 32.91 31.50 31.64 3,938,377 -1.22(-3.70%)
Oct 29, 2009 31.39 32.97 31.39 32.86 3,527,592 +1.69(+5.43%)
Oct 28, 2009 32.59 32.80 31.06 31.17 3,034,314 -1.53(-4.68%)
Oct 27, 2009 33.18 33.53 32.50 32.70 3,000,536 -0.49(-1.48%)
Oct 26, 2009 33.47 34.01 33.01 33.19 2,090,306 -0.19(-0.58%)
Oct 23, 2009 33.41 33.49 33.15 33.38 3,118,062 -0.19(-0.58%)
Oct 22, 2009 32.76 33.72 32.58 33.57 2,384,261 +0.81(+2.48%)
Oct 21, 2009 33.59 33.91 32.74 32.76 1,974,956 -0.95(-2.82%)
Oct 20, 2009 33.32 33.73 33.31 33.71 2,787,077 -0.23(-0.69%)
Oct 19, 2009 33.82 34.32 33.66 33.94 2,217,688 +0.20(+0.60%)
Oct 16, 2009 33.53 34.01 33.08 33.74 2,066,120 -0.16(-0.47%)
Oct 15, 2009 33.29 33.96 33.29 33.90 1,768,396 +0.30(+0.89%)
Oct 14, 2009 33.33 33.82 33.25 33.61 2,316,686 +0.62(+1.88%)
Oct 13, 2009 32.60 33.03 32.20 32.99 1,762,936 +0.34(+1.04%)
Oct 12, 2009 33.34 33.38 32.59 32.65 1,870,369 -0.27(-0.83%)
Oct 09, 2009 32.74 32.93 32.53 32.92 1,243,458 +0.22(+0.66%)
Oct 08, 2009 32.53 33.11 32.25 32.70 2,232,206 +0.48(+1.47%)
Oct 07, 2009 32.41 32.83 31.93 32.23 2,458,865 -0.22(-0.67%)
Oct 06, 2009 31.44 32.99 31.42 32.45 5,297,153 +1.43(+4.62%)
Oct 05, 2009 30.44 31.15 30.24 31.01 2,247,952 +0.64(+2.12%)
Oct 02, 2009 30.16 30.67 30.01 30.37 2,999,384 -0.23(-0.76%)
Oct 01, 2009 30.82 31.05 30.40 30.60 4,195,719 -0.43(-1.38%)
Sep 30, 2009 30.80 31.42 30.47 31.03 6,449,679 +0.16(+0.52%)
Sep 29, 2009 30.30 30.96 30.26 30.87 3,409,079 +0.64(+2.10%)
Sep 28, 2009 29.31 30.39 29.05 30.23 2,387,788 +1.12(+3.85%)
Sep 25, 2009 29.52 29.52 28.70 29.11 3,420,031 -0.53(-1.79%)
Sep 24, 2009 29.98 30.08 29.23 29.64 2,198,782 -0.32(-1.07%)
Sep 23, 2009 30.79 30.81 29.94 29.97 2,266,950 -0.76(-2.46%)
Sep 22, 2009 31.00 31.07 30.60 30.72 1,845,450 -0.08(-0.26%)
Sep 21, 2009 31.00 31.15 30.53 30.80 1,849,741 -0.41(-1.32%)
Sep 18, 2009 31.30 31.50 30.96 31.21 2,604,520 -0.05(-0.15%)
Sep 17, 2009 30.97 31.73 30.89 31.26 3,318,187 +0.83(+2.73%)
Sep 16, 2009 30.51 31.23 30.22 30.43 2,921,205 +0.09(+0.29%)
Sep 15, 2009 30.80 30.80 30.10 30.34 3,853,274 -0.40(-1.31%)
Sep 14, 2009 29.87 30.75 29.55 30.75 3,216,958 +0.67(+2.22%)
Sep 11, 2009 30.67 30.80 29.95 30.08 3,745,385 -0.62(-2.02%)
Sep 10, 2009 30.59 31.32 30.47 30.70 5,806,177 +0.68(+2.25%)
Sep 09, 2009 29.72 30.36 29.50 30.02 2,884,544 +0.22(+0.73%)
Sep 08, 2009 29.35 29.89 29.00 29.80 5,994,367 +0.78(+2.69%)
Sep 04, 2009 28.94 29.06 28.40 29.02 1,644,095 +0.06(+0.19%)
Sep 03, 2009 28.41 29.00 28.21 28.97 2,554,786 +0.90(+3.21%)
Sep 02, 2009 28.07 28.36 27.94 28.07 3,487,662 -0.06(-0.23%)
Sep 01, 2009 28.91 29.51 28.12 28.13 4,501,858 -1.17(-3.99%)
Aug 31, 2009 29.85 29.95 29.08 29.30 4,679,809 -0.96(-3.17%)
Aug 28, 2009 29.14 30.33 28.59 30.26 10,562,379 +3.08(+11.32%)
Aug 27, 2009 27.28 27.47 26.71 27.18 3,469,911 +0.07(+0.27%)
Aug 26, 2009 27.04 27.74 26.70 27.11 3,364,720 +0.45(+1.69%)
Aug 25, 2009 26.23 27.07 25.92 26.66 2,880,191 +0.63(+2.41%)
Aug 24, 2009 26.20 26.92 25.96 26.03 3,009,969 +0.18(+0.69%)
Aug 21, 2009 25.13 26.00 25.07 25.85 3,804,166 +1.06(+4.29%)
Aug 20, 2009 24.33 24.86 24.23 24.79 2,252,340 +0.65(+2.70%)
Aug 19, 2009 23.60 24.29 23.40 24.14 3,735,152 +0.19(+0.77%)
Aug 18, 2009 23.96 24.26 23.63 23.95 2,285,846 -0.54(-2.20%)
Aug 17, 2009 24.72 24.97 23.71 24.49 3,518,886 -0.87(-3.43%)
Aug 14, 2009 25.00 25.39 24.74 25.36 3,554,228 +0.39(+1.55%)
Aug 13, 2009 24.59 25.00 24.19 24.97 1,682,796 +0.28(+1.14%)
Aug 12, 2009 24.34 24.99 24.34 24.69 1,370,571 +0.39(+1.62%)
Aug 11, 2009 24.94 24.94 24.19 24.30 2,745,727 -0.71(-2.83%)
Aug 10, 2009 25.42 25.46 24.72 25.01 1,879,489 -0.45(-1.77%)
Aug 07, 2009 24.56 25.57 24.22 25.46 4,067,617 +1.25(+5.16%)
Aug 06, 2009 23.93 24.58 23.88 24.21 2,022,731 +0.34(+1.42%)
Aug 05, 2009 23.52 24.01 23.42 23.87 1,678,217 +0.05(+0.20%)
Aug 04, 2009 24.47 24.47 23.82 23.82 3,766,860 -0.74(-3.02%)
Aug 03, 2009 24.57 24.58 23.97 24.56 2,170,591 +0.54(+2.25%)
Jul 31, 2009 23.93 24.33 23.84 24.02 1,184,090 +0.07(+0.30%)
Jul 30, 2009 23.74 24.50 23.66 23.95 3,122,809 +0.61(+2.62%)
Jul 29, 2009 23.15 23.82 22.99 23.34 1,986,832 -0.01(-0.03%)
Jul 28, 2009 23.15 23.40 22.51 23.35 2,347,004 -0.16(-0.68%)
Jul 27, 2009 23.75 23.76 23.19 23.51 2,104,057 -0.55(-2.28%)
Jul 24, 2009 23.68 24.12 23.27 24.05 913 +0.31(+1.29%)
Jul 23, 2009 23.25 24.12 23.03 23.75 3,698,246 +0.50(+2.15%)
Jul 22, 2009 23.07 23.57 22.65 23.25 2,875,070 +0.23(+1.01%)
Jul 21, 2009 23.35 23.68 22.51 23.02 2,395,112 -0.23(-1.00%)
Jul 20, 2009 22.57 23.31 22.33 23.25 3,584,910 +0.74(+3.29%)
Jul 17, 2009 22.32 22.55 21.91 22.51 2,317,561 +0.22(+0.98%)
Jul 16, 2009 21.79 22.39 21.54 22.29 2,034,666 +0.27(+1.24%)
Jul 15, 2009 22.07 22.21 21.57 22.02 3,101,021 +0.27(+1.26%)
Jul 14, 2009 20.50 21.78 20.25 21.74 6,661,554 +1.39(+6.80%)
Jul 13, 2009 20.02 20.36 19.87 20.36 2,634,371 +0.53(+2.68%)
Jul 10, 2009 19.89 20.53 19.64 19.83 2,592,315 -0.26(-1.28%)
Jul 09, 2009 20.72 20.80 19.79 20.08 5,420,766 -0.53(-2.58%)
Jul 08, 2009 19.44 20.76 19.26 20.62 8,904,576 +1.36(+7.07%)
Jul 07, 2009 19.88 19.88 19.21 19.26 4,376,894 -0.64(-3.20%)
Jul 06, 2009 19.38 20.08 19.38 19.89 4,256,532 +0.33(+1.69%)
Jul 02, 2009 20.25 20.50 19.45 19.56 3,313,318 -1.32(-6.33%)
Jul 01, 2009 20.73 21.14 20.43 20.88 2,614,223 +0.46(+2.25%)
Jun 30, 2009 20.69 21.12 20.24 20.42 2,406,830 -0.46(-2.20%)
Jun 29, 2009 20.73 21.10 20.35 20.88 1,578,538 +0.22(+1.05%)
Jun 26, 2009 20.54 20.98 20.54 20.66 1,969,803 -0.12(-0.58%)
Jun 25, 2009 20.86 21.05 20.61 20.79 3,152,323 +0.59(+2.91%)
Jun 24, 2009 20.13 20.54 20.00 20.20 2,219,538 +0.24(+1.21%)
Jun 23, 2009 20.46 20.56 19.79 19.96 3,118,979 -0.44(-2.17%)
Jun 22, 2009 20.90 20.90 20.24 20.40 2,949,959 -0.61(-2.91%)
Jun 19, 2009 20.96 21.32 20.87 21.01 3,683,554 +0.29(+1.40%)
Jun 18, 2009 20.97 20.98 20.21 20.72 2,844,531 -0.05(-0.23%)
Jun 17, 2009 20.76 21.15 20.17 20.77 3,591,998 +0.00(+0.00%)
Jun 16, 2009 21.46 21.48 20.70 20.77 4,092,735 -0.43(-2.01%)
Jun 15, 2009 21.71 21.86 21.01 21.20 3,977,164 -0.78(-3.55%)
Jun 12, 2009 22.44 22.61 21.75 21.98 4,921,654 -0.41(-1.83%)
Jun 11, 2009 23.40 23.56 22.32 22.39 4,186,823 -1.01(-4.30%)
Jun 10, 2009 24.04 24.16 23.08 23.39 3,070,587 -0.48(-2.02%)
Jun 09, 2009 23.93 24.14 23.37 23.88 3,069,516 +0.02(+0.07%)
Jun 08, 2009 23.61 24.11 23.28 23.86 2,617,814 -0.10(-0.44%)
Jun 05, 2009 24.61 24.88 23.80 23.97 2,670,215 -0.37(-1.52%)
Jun 04, 2009 24.70 24.73 23.93 24.34 3,325,554 -0.35(-1.40%)
Jun 03, 2009 24.55 24.97 24.24 24.68 3,908,092 -0.02(-0.10%)
Jun 02, 2009 24.57 25.21 24.47 24.71 4,697,097 -0.27(-1.06%)
Jun 01, 2009 23.23 25.05 23.06 24.97 5,911,838 +2.13(+9.31%)
May 29, 2009 21.80 22.89 21.78 22.85 6,157,050 +0.19(+0.85%)
May 28, 2009 22.78 23.14 21.79 22.65 4,241,785 -0.05(-0.21%)
May 27, 2009 22.79 23.42 22.36 22.70 4,390,953 +0.08(+0.36%)
May 26, 2009 21.05 22.74 20.84 22.62 3,551,830 +1.34(+6.32%)
May 22, 2009 21.09 21.65 20.77 21.28 1,847,130 +0.28(+1.34%)
May 21, 2009 21.16 21.45 20.59 20.99 1,890,438 -0.61(-2.83%)
May 20, 2009 22.18 23.11 21.47 21.61 2,789,659 -0.38(-1.72%)
May 19, 2009 21.32 22.22 20.93 21.99 3,524,798 +0.62(+2.90%)
May 18, 2009 20.86 21.41 20.82 21.37 1,786,233 +0.85(+4.12%)
May 15, 2009 20.41 21.36 20.31 20.52 2,925,712 +0.06(+0.31%)
May 14, 2009 20.22 21.08 19.84 20.46 2,410,382 +0.10(+0.47%)
May 13, 2009 20.95 21.12 20.21 20.36 3,217,533 -1.25(-5.78%)
May 12, 2009 22.61 22.90 21.16 21.61 3,689,002 -0.82(-3.66%)
May 11, 2009 22.98 22.98 22.31 22.43 4,051,430 -0.75(-3.23%)
May 08, 2009 22.97 23.47 22.40 23.18 2,451,934 +0.44(+1.95%)
May 07, 2009 23.32 23.67 22.48 22.73 3,312,880 -0.30(-1.29%)
May 06, 2009 23.81 24.14 22.66 23.03 2,607,710 -0.42(-1.79%)
May 05, 2009 23.36 23.68 23.05 23.45 1,622,176 -0.07(-0.31%)
May 04, 2009 22.79 23.52 22.61 23.52 2,589,235 +0.89(+3.95%)
May 01, 2009 23.38 23.49 22.50 22.63 3,415,277 -0.68(-2.90%)
Apr 30, 2009 23.24 24.30 23.03 23.31 4,553,496 +0.30(+1.30%)
Apr 29, 2009 22.62 23.35 22.37 23.01 4,207,179 +0.46(+2.04%)
Apr 28, 2009 22.47 23.26 22.32 22.55 3,639,260 -0.30(-1.30%)
Apr 27, 2009 22.57 23.13 21.86 22.85 7,928,347 -0.27(-1.18%)
Apr 24, 2009 22.15 23.44 21.71 23.12 6,537,953 +1.54(+7.13%)
Apr 23, 2009 21.90 22.31 21.06 21.58 5,957,650 -0.41(-1.87%)
Apr 22, 2009 21.66 23.00 21.20 21.99 5,954,174 +0.21(+0.96%)
Apr 21, 2009 19.50 22.00 19.50 21.78 8,198,533 +1.93(+9.74%)
Apr 20, 2009 21.27 21.27 19.80 19.85 4,090,665 -1.82(-8.40%)
Apr 17, 2009 21.15 21.74 20.75 21.67 3,499,219 +0.33(+1.55%)
Apr 16, 2009 19.30 21.64 19.21 21.34 6,989,232 +2.23(+11.67%)
Apr 15, 2009 18.82 19.19 18.65 19.11 3,391,575 +0.04(+0.21%)
Apr 14, 2009 19.00 19.34 18.59 19.07 4,523,839 +0.04(+0.21%)
Apr 13, 2009 19.26 19.26 18.72 19.03 2,616,005 -0.48(-2.44%)
Apr 09, 2009 18.68 19.63 18.49 19.50 4,449,091 +1.39(+7.69%)
Apr 08, 2009 17.45 18.11 17.45 18.11 2,858,761 +0.84(+4.85%)
Apr 07, 2009 17.88 17.88 17.17 17.27 2,931,407 -0.94(-5.17%)
Apr 06, 2009 18.47 18.60 17.84 18.22 2,721,955 -0.67(-3.54%)
Apr 03, 2009 18.84 18.99 17.94 18.88 2,863,768 +0.09(+0.47%)
Apr 02, 2009 18.02 19.19 17.91 18.80 4,010,574 +1.19(+6.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.